ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

668
083420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,464192320,5760,5760,5760,5760,2104
20250401,200500,464192320,5760,5760,5760,5760,0
20250401,200400,464192320,5760,5760,5760,5760,0
20250401,200300,464192320,5760,5760,5760,5760,0
20250401,200200,464192320,5760,5760,5760,5760,0
20250401,200100,464192320,5760,5760,5760,5760,0
20250401,200000,464192320,5760,5760,5760,5760,0
20250401,195900,464192320,5760,5760,5760,5760,0
20250401,195800,464192320,5760,5760,5760,5760,0
20250401,195700,464192320,5760,5760,5760,5760,0
20250401,195600,464192320,5760,5760,5760,5760,0
20250401,195500,464192320,5760,5760,5760,5760,0
20250401,195400,464192320,5760,5760,5760,5760,0
20250401,195300,464192320,5760,5760,5760,5760,0
20250401,195200,464192320,5760,5760,5760,5760,0
20250401,195100,464192320,5760,5760,5760,5760,0
20250401,195000,464192320,5760,5760,5760,5760,0
20250401,194900,464192320,5760,5760,5760,5760,0
20250401,194800,464192320,5760,5760,5760,5760,0
20250401,194700,464192320,5760,5760,5760,5760,0
20250401,194600,464192320,5760,5760,5760,5760,0
20250401,194500,464192320,5760,5760,5760,5760,0
20250401,194400,464192320,5760,5760,5760,5760,0
20250401,194300,464192320,5760,5760,5760,5760,0
20250401,194200,464192320,5760,5760,5760,5760,0
20250401,194100,464192320,5760,5760,5760,5760,0
20250401,194000,464192320,5760,5760,5760,5760,0
20250401,193900,464192320,5760,5760,5760,5760,0
20250401,193800,464192320,5760,5760,5760,5760,0
20250401,193700,464192320,5760,5760,5760,5760,0
20250401,193600,464192320,5760,5760,5760,5760,2104
20250401,193500,464192320,5760,5760,5760,5760,0
20250401,193400,464192320,5760,5760,5760,5760,0
20250401,193300,464192320,5760,5760,5760,5760,0
20250401,193200,464192320,5760,5760,5760,5760,0
20250401,193100,464192320,5760,5760,5760,5760,0
20250401,193000,464192320,5760,5760,5760,5760,0
20250401,192900,464192320,5760,5760,5760,5760,0
20250401,192800,464192320,5760,5760,5760,5760,0
20250401,192700,464192320,5760,5760,5760,5760,0
20250401,192600,464192320,5760,5760,5760,5760,0
20250401,192500,464192320,5760,5760,5760,5760,0
20250401,192400,464192320,5760,5760,5760,5760,0
20250401,192300,464192320,5760,5760,5760,5760,0
20250401,192200,464192320,5760,5760,5760,5760,0
20250401,192100,464192320,5760,5760,5760,5760,0
20250401,192000,464192320,5760,5760,5760,5760,0
20250401,191900,464192320,5760,5760,5760,5760,0
20250401,191800,464192320,5760,5760,5760,5760,0
20250401,191700,464192320,5760,5760,5760,5760,0
20250401,191600,464192320,5760,5760,5760,5760,0
20250401,191500,464192320,5760,5760,5760,5760,0
20250401,191400,464192320,5760,5760,5760,5760,0
20250401,191300,464192320,5760,5760,5760,5760,0
20250401,191200,464192320,5760,5760,5760,5760,0
20250401,191100,464192320,5760,5760,5760,5760,0
20250401,191000,464192320,5760,5760,5760,5760,0
20250401,190900,464192320,5760,5760,5760,5760,0
20250401,190800,464192320,5760,5760,5760,5760,0
20250401,190700,464192320,5760,5760,5760,5760,0
20250401,190600,464192320,5760,5760,5760,5760,2104
20250401,190500,464192320,5760,5760,5760,5760,0
20250401,190400,464192320,5760,5760,5760,5760,0
20250401,190300,464192320,5760,5760,5760,5760,0
20250401,190200,464192320,5760,5760,5760,5760,0
20250401,190100,464192320,5760,5760,5760,5760,0
20250401,190000,464192320,5760,5760,5760,5760,0
20250401,185900,464192320,5760,5760,5760,5760,0
20250401,185800,464192320,5760,5760,5760,5760,0
20250401,185700,464192320,5760,5760,5760,5760,0
20250401,185600,464192320,5760,5760,5760,5760,0
20250401,185500,464192320,5760,5760,5760,5760,0
20250401,185400,464192320,5760,5760,5760,5760,0
20250401,185300,464192320,5760,5760,5760,5760,0
20250401,185200,464192320,5760,5760,5760,5760,0
20250401,185100,464192320,5760,5760,5760,5760,0
20250401,185000,464192320,5760,5760,5760,5760,0
20250401,184900,464192320,5760,5760,5760,5760,0
20250401,184800,464192320,5760,5760,5760,5760,0
20250401,184700,464192320,5760,5760,5760,5760,0
20250401,184600,464192320,5760,5760,5760,5760,0
20250401,184500,464192320,5760,5760,5760,5760,0
20250401,184400,464192320,5760,5760,5760,5760,0
20250401,184300,464192320,5760,5760,5760,5760,0
20250401,184200,464192320,5760,5760,5760,5760,0
20250401,184100,464192320,5760,5760,5760,5760,0
20250401,184000,464192320,5760,5760,5760,5760,0
20250401,183900,464192320,5760,5760,5760,5760,0
20250401,183800,464192320,5760,5760,5760,5760,0
20250401,183700,464192320,5760,5760,5760,5760,0
20250401,183600,464192320,5760,5760,5760,5760,2104
20250401,183500,464192320,5760,5760,5760,5760,0
20250401,183400,464192320,5760,5760,5760,5760,0
20250401,183300,464192320,5760,5760,5760,5760,0
20250401,183200,464192320,5760,5760,5760,5760,0
20250401,183100,464192320,5760,5760,5760,5760,0
20250401,183000,464192320,5760,5760,5760,5760,0
20250401,182900,464192320,5760,5760,5760,5760,0
20250401,182800,464192320,5760,5760,5760,5760,0
20250401,182700,464192320,5760,5760,5760,5760,0
20250401,182600,464192320,5760,5760,5760,5760,0
20250401,182500,464192320,5760,5760,5760,5760,0
20250401,182400,464192320,5760,5760,5760,5760,0
20250401,182300,464192320,5760,5760,5760,5760,0
20250401,182200,464192320,5760,5760,5760,5760,0
20250401,182100,464192320,5760,5760,5760,5760,0
20250401,182000,464192320,5760,5760,5760,5760,0
20250401,181900,464192320,5760,5760,5760,5760,0
20250401,181800,464192320,5760,5760,5760,5760,0
20250401,181700,464192320,5760,5760,5760,5760,0
20250401,181600,464192320,5760,5760,5760,5760,0
20250401,181500,464192320,5760,5760,5760,5760,0
20250401,181400,464192320,5760,5760,5760,5760,0
20250401,181300,464192320,5760,5760,5760,5760,0
20250401,181200,464192320,5760,5760,5760,5760,0
20250401,181100,464192320,5760,5760,5760,5760,0
20250401,181000,464192320,5760,5760,5760,5760,0
20250401,180900,464192320,5760,5760,5760,5760,0
20250401,180800,464192320,5760,5760,5760,5760,0
20250401,180700,464192320,5760,5760,5760,5760,0
20250401,180600,464192320,5760,5760,5760,5760,2104
20250401,180500,464192320,5760,5760,5760,5760,0
20250401,180400,464192320,5760,5760,5760,5760,0
20250401,180300,464192320,5760,5760,5760,5760,0
20250401,180200,464192320,5760,5760,5760,5760,0
20250401,180100,464192320,5760,5760,5760,5760,0
20250401,180000,464192320,5760,5760,5760,5760,0
20250401,175900,464192320,5760,5760,5760,5760,0
20250401,175800,464192320,5760,5760,5760,5760,0
20250401,175700,464192320,5760,5760,5760,5760,0
20250401,175600,464192320,5760,5760,5760,5760,0
20250401,175500,464192320,5760,5760,5760,5760,0
20250401,175400,464192320,5760,5760,5760,5760,0
20250401,175300,464192320,5760,5760,5760,5760,0
20250401,175200,464192320,5760,5760,5760,5760,0
20250401,175100,464192320,5760,5760,5760,5760,0
20250401,175000,464192320,5760,5760,5760,5760,0
20250401,174900,464192320,5760,5760,5760,5760,0
20250401,174800,464192320,5760,5760,5760,5760,0
20250401,174700,464192320,5760,5760,5760,5760,0
20250401,174600,464192320,5760,5760,5760,5760,0
20250401,174500,464192320,5760,5760,5760,5760,0
20250401,174400,464192320,5760,5760,5760,5760,0
20250401,174300,464192320,5760,5760,5760,5760,0
20250401,174200,464192320,5760,5760,5760,5760,0
20250401,174100,464192320,5760,5760,5760,5760,0
20250401,174000,464192320,5760,5760,5760,5760,0
20250401,173900,464192320,5760,5760,5760,5760,0
20250401,173800,464192320,5760,5760,5760,5760,0
20250401,173700,464192320,5760,5760,5760,5760,0
20250401,173600,464192320,5760,5760,5760,5760,2104
20250401,173500,464192320,5760,5760,5760,5760,0
20250401,173400,464192320,5760,5760,5760,5760,0
20250401,173300,464192320,5760,5760,5760,5760,0
20250401,173200,464192320,5760,5760,5760,5760,0
20250401,173100,464192320,5760,5760,5760,5760,0
20250401,173000,464192320,5760,5760,5760,5760,0
20250401,172900,464192320,5760,5760,5760,5760,0
20250401,172800,464192320,5760,5760,5760,5760,0
20250401,172700,464192320,5760,5760,5760,5760,0
20250401,172600,464192320,5760,5760,5760,5760,0
20250401,172500,464192320,5760,5760,5760,5760,0
20250401,172400,464192320,5760,5760,5760,5760,0
20250401,172300,464192320,5760,5760,5760,5760,0
20250401,172200,464192320,5760,5760,5760,5760,0
20250401,172100,464192320,5760,5760,5760,5760,0
20250401,172000,464192320,5760,5760,5760,5760,0
20250401,171900,464192320,5760,5760,5760,5760,0
20250401,171800,464192320,5760,5760,5760,5760,0
20250401,171700,464192320,5760,5760,5760,5760,0
20250401,171600,464192320,5760,5760,5760,5760,0
20250401,171500,464192320,5760,5760,5760,5760,0
20250401,171400,464192320,5760,5760,5760,5760,0
20250401,171300,464192320,5760,5760,5760,5760,0
20250401,171200,464192320,5760,5760,5760,5760,0
20250401,171100,464192320,5760,5760,5760,5760,0
20250401,171000,464192320,5760,5760,5760,5760,0
20250401,170900,464192320,5760,5760,5760,5760,0
20250401,170800,464192320,5760,5760,5760,5760,0
20250401,170700,464192320,5760,5760,5760,5760,0
20250401,170600,464192320,5760,5760,5760,5760,2104
20250401,170500,464192320,5760,5760,5760,5760,0
20250401,170400,464192320,5760,5760,5760,5760,0
20250401,170300,464192320,5760,5760,5760,5760,0
20250401,170200,464192320,5760,5760,5760,5760,0
20250401,170100,464192320,5760,5760,5760,5760,0
20250401,170000,464192320,5760,5760,5760,5760,0
20250401,165900,464192320,5760,5760,5760,5760,0
20250401,165800,464192320,5760,5760,5760,5760,0
20250401,165700,464192320,5760,5760,5760,5760,0
20250401,165600,464192320,5760,5760,5760,5760,0
20250401,165500,464192320,5760,5760,5760,5760,0
20250401,165400,464192320,5760,5760,5760,5760,0
20250401,165300,464192320,5760,5760,5760,5760,0
20250401,165200,464192320,5760,5760,5760,5760,0
20250401,165100,464192320,5760,5760,5760,5760,0
20250401,165000,464192320,5760,5760,5760,5760,0
20250401,164900,464192320,5760,5760,5760,5760,0
20250401,164800,464192320,5760,5760,5760,5760,0
20250401,164700,464192320,5760,5760,5760,5760,0
20250401,164600,464192320,5760,5760,5760,5760,0
20250401,164500,464192320,5760,5760,5760,5760,0
20250401,164400,464192320,5760,5760,5760,5760,0
20250401,164300,464192320,5760,5760,5760,5760,0
20250401,164200,464192320,5760,5760,5760,5760,0
20250401,164100,464192320,5760,5760,5760,5760,0
20250401,164000,464192320,5760,5760,5760,5760,0
20250401,163900,464192320,5760,5760,5760,5760,0
20250401,163800,464192320,5760,5760,5760,5760,0
20250401,163700,464192320,5760,5760,5760,5760,0
20250401,163600,464192320,5760,5760,5760,5760,2104
20250401,163500,464192320,5760,5760,5760,5760,0
20250401,163400,464192320,5760,5760,5760,5760,0
20250401,163300,464192320,5760,5760,5760,5760,0
20250401,163200,464192320,5760,5760,5760,5760,0
20250401,163100,464192320,5760,5760,5760,5760,0
20250401,163000,464192320,5760,5760,5760,5760,0
20250401,162900,464192320,5760,5760,5760,5760,0
20250401,162800,464192320,5760,5760,5760,5760,0
20250401,162700,464192320,5760,5760,5760,5760,0
20250401,162600,464192320,5760,5760,5760,5760,0
20250401,162500,464192320,5760,5760,5760,5760,0
20250401,162400,464192320,5760,5760,5760,5760,0
20250401,162300,464192320,5760,5760,5760,5760,0
20250401,162200,464192320,5760,5760,5760,5760,0
20250401,162100,464192320,5760,5760,5760,5760,0
20250401,162000,464192320,5760,5760,5760,5760,0
20250401,161900,464192320,5760,5760,5760,5760,0
20250401,161800,464192320,5760,5760,5760,5760,0
20250401,161700,464192320,5760,5760,5760,5760,0
20250401,161600,464192320,5760,5760,5760,5760,0
20250401,161500,464192320,5760,5760,5760,5760,0
20250401,161400,464192320,5760,5760,5760,5760,0
20250401,161300,464192320,5760,5760,5760,5760,0
20250401,161200,464192320,5760,5760,5760,5760,0
20250401,161100,464192320,5760,5760,5760,5760,0
20250401,161000,464192320,5760,5760,5760,5760,0
20250401,160900,464192320,5760,5760,5760,5760,0
20250401,160800,464192320,5760,5760,5760,5760,0
20250401,160700,464192320,5760,5760,5760,5760,0
20250401,160600,464192320,5760,5760,5760,5760,2104
20250401,160500,464192320,5760,5760,5760,5760,0
20250401,160400,464192320,5760,5760,5760,5760,0
20250401,160300,464192320,5760,5760,5760,5760,0
20250401,160200,464192320,5760,5760,5760,5760,0
20250401,160100,464192320,5760,5760,5760,5760,0
20250401,160000,464192320,5760,5760,5760,5760,0
20250401,155900,464192320,5760,5760,5760,5760,0
20250401,155800,464192320,5760,5760,5760,5760,0
20250401,155700,464192320,5760,5760,5760,5760,0
20250401,155600,464192320,5760,5760,5760,5760,0
20250401,155500,464192320,5760,5760,5760,5760,0
20250401,155400,464192320,5760,5760,5760,5760,0
20250401,155300,464192320,5760,5760,5760,5760,0
20250401,155200,464192320,5760,5760,5760,5760,0
20250401,155100,464192320,5760,5760,5760,5760,0
20250401,155000,464192320,5760,5760,5760,5760,0
20250401,154900,464192320,5760,5760,5760,5760,0
20250401,154800,464192320,5760,5760,5760,5760,0
20250401,154700,464192320,5760,5760,5760,5760,0
20250401,154600,464192320,5760,5760,5760,5760,0
20250401,154500,464192320,5760,5760,5760,5760,0
20250401,154400,464192320,5760,5760,5760,5760,0
20250401,154300,464192320,5760,5760,5760,5760,0
20250401,154200,464192320,5760,5760,5760,5760,0
20250401,154100,464192320,5760,5760,5760,5760,0
20250401,154000,464192320,5760,5760,5760,5760,0
20250401,153900,464192320,5760,5760,5760,5760,0
20250401,153800,464192320,5760,5760,5760,5760,0
20250401,153700,464192320,5760,5760,5760,5760,0
20250401,153600,464192320,5760,5760,5760,5760,2104
20250401,153500,464192320,5760,5760,5760,5760,0
20250401,153400,464192320,5760,5760,5760,5760,0
20250401,153300,464192320,5760,5760,5760,5760,0
20250401,153200,464192320,5760,5760,5760,5760,0
20250401,153100,464192320,5760,5760,5760,5760,0
20250401,153000,464192320,5760,5760,5760,5760,2104
20250401,152900,452073280,5830,5830,5830,5830,0
20250401,152800,452073280,5830,5830,5830,5830,0
20250401,152700,452073280,5830,5830,5830,5830,0
20250401,152600,452073280,5830,5830,5830,5830,0
20250401,152500,452073280,5830,5830,5830,5830,0
20250401,152400,452073280,5830,5830,5830,5830,0
20250401,152300,452073280,5830,5830,5830,5830,0
20250401,152200,452073280,5830,5830,5830,5830,0
20250401,152100,452073280,5830,5830,5830,5830,0
20250401,152000,452073280,5830,5830,5830,5830,0
20250401,151900,452073280,5830,5790,5830,5790,1801
20250401,151800,441610350,5790,5790,5820,5790,179
20250401,151700,440569880,5790,5800,5820,5790,127
20250401,151600,439832880,5800,5810,5830,5790,877
20250401,151500,434739050,5830,5790,5830,5790,125
20250401,151400,434012420,5840,5780,5840,5780,1315
20250401,151300,426357470,5820,5810,5820,5780,234
20250401,151200,424999800,5810,5780,5810,5780,117
20250401,151100,424322850,5810,5780,5810,5780,108
20250401,151000,423697710,5810,5780,5810,5780,114
20250401,150900,423038230,5780,5780,5780,5780,18
20250401,150800,422934190,5790,5780,5790,5770,412
20250401,150700,420551060,5780,5780,5780,5780,90
20250401,150600,420030860,5780,5780,5780,5780,92
20250401,150500,419499100,5800,5780,5800,5780,39
20250401,150400,419273660,5780,5780,5780,5780,289
20250401,150300,417603240,5780,5780,5780,5780,37
20250401,150200,417389380,5780,5780,5780,5780,0
20250401,150100,417389380,5780,5780,5780,5780,743
20250401,150000,413094840,5780,5800,5800,5770,1056
20250401,145900,406982660,5800,5790,5800,5790,218
20250401,145800,405720090,5790,5790,5790,5790,136
20250401,145700,404932650,5780,5780,5780,5780,0
20250401,145600,404932650,5780,5800,5800,5780,490
20250401,145500,402099470,5790,5800,5800,5790,290
20250401,145400,400418070,5790,5800,5800,5790,517
20250401,145300,397422600,5800,5800,5800,5800,0
20250401,145200,397422600,5800,5800,5800,5800,15
20250401,145100,397335600,5790,5790,5790,5790,195
20250401,145000,396206550,5790,5780,5790,5780,206
20250401,144900,395013870,5780,5790,5800,5780,862
20250401,144800,390022700,5800,5800,5800,5800,112
20250401,144700,389373100,5800,5800,5800,5800,75
20250401,144600,388938100,5800,5800,5800,5800,66
20250401,144500,388555300,5810,5810,5810,5810,0
20250401,144400,388555300,5810,5810,5810,5810,63
20250401,144300,388189270,5820,5820,5820,5820,0
20250401,144200,388189270,5820,5820,5820,5820,0
20250401,144100,388189270,5820,5790,5820,5790,540
20250401,144000,385059880,5820,5820,5820,5820,0
20250401,143900,385059880,5820,5820,5820,5820,0
20250401,143800,385059880,5820,5810,5820,5810,469
20250401,143700,382333630,5790,5790,5790,5790,0
20250401,143600,382333630,5790,5790,5790,5790,1
20250401,143500,382327840,5790,5790,5790,5790,0
20250401,143400,382327840,5790,5790,5790,5790,121
20250401,143300,381627250,5810,5810,5810,5800,693
20250401,143200,377605700,5810,5810,5810,5810,103
20250401,143100,377007270,5810,5810,5810,5810,153
20250401,143000,376118340,5800,5790,5800,5790,232
20250401,142900,374775050,5780,5780,5780,5780,37
20250401,142800,374561190,5780,5780,5780,5780,68
20250401,142700,374168150,5780,5780,5780,5780,1
20250401,142600,374162370,5780,5780,5780,5780,0
20250401,142500,374162370,5780,5780,5780,5780,0
20250401,142400,374162370,5780,5780,5780,5780,0
20250401,142300,374162370,5780,5780,5780,5780,71
20250401,142200,373751990,5780,5780,5780,5780,1
20250401,142100,373746210,5810,5810,5810,5810,41
20250401,142000,373508000,5780,5780,5780,5780,54
20250401,141900,373195880,5780,5780,5780,5780,1
20250401,141800,373190100,5780,5780,5780,5780,60
20250401,141700,372843300,5780,5780,5780,5780,1
20250401,141600,372837520,5780,5790,5790,5780,198
20250401,141500,371691710,5790,5790,5790,5790,0
20250401,141400,371691710,5790,5790,5790,5790,1
20250401,141300,371685920,5790,5790,5790,5790,0
20250401,141200,371685920,5790,5790,5790,5790,0
20250401,141100,371685920,5790,5790,5790,5790,150
20250401,141000,370817420,5800,5800,5800,5800,0
20250401,140900,370817420,5800,5780,5800,5780,199
20250401,140800,369663280,5770,5770,5770,5770,0
20250401,140700,369663280,5770,5770,5770,5770,0
20250401,140600,369663280,5770,5770,5770,5770,0
20250401,140500,369663280,5770,5770,5770,5770,0
20250401,140400,369663280,5770,5770,5770,5770,0
20250401,140300,369663280,5770,5770,5770,5770,51
20250401,140200,369369010,5770,5770,5770,5770,0
20250401,140100,369369010,5770,5770,5770,5770,64
20250401,140000,368999730,5770,5780,5780,5770,23
20250401,135900,368866990,5770,5770,5770,5770,0
20250401,135800,368866990,5770,5770,5770,5770,54
20250401,135700,368555410,5780,5780,5780,5780,5
20250401,135600,368526510,5780,5780,5780,5780,6
20250401,135500,368491830,5780,5780,5780,5780,2
20250401,135400,368480270,5780,5780,5780,5780,0
20250401,135300,368480270,5780,5780,5780,5780,0
20250401,135200,368480270,5780,5780,5780,5780,0
20250401,135100,368480270,5780,5780,5780,5780,299
20250401,135000,366752050,5780,5780,5780,5780,0
20250401,134900,366752050,5780,5780,5780,5780,0
20250401,134800,366752050,5780,5780,5780,5780,53
20250401,134700,366445710,5790,5790,5790,5790,86
20250401,134600,365947770,5790,5790,5790,5790,6
20250401,134500,365913030,5790,5790,5790,5790,0
20250401,134400,365913030,5790,5790,5790,5790,8
20250401,134300,365866710,5800,5800,5800,5800,222
20250401,134200,364579110,5780,5770,5780,5770,120
20250401,134100,363885910,5780,5780,5780,5780,2
20250401,134000,363874350,5780,5780,5780,5780,8
20250401,133900,363828110,5780,5780,5780,5780,263
20250401,133800,362307970,5790,5790,5790,5790,0
20250401,133700,362307970,5790,5790,5790,5790,1
20250401,133600,362302180,5800,5800,5800,5800,0
20250401,133500,362302180,5800,5800,5800,5800,0
20250401,133400,362302180,5800,5800,5800,5800,0
20250401,133300,362302180,5800,5800,5800,5800,0
20250401,133200,362302180,5800,5800,5800,5800,10
20250401,133100,362244180,5810,5810,5810,5810,0
20250401,133000,362244180,5810,5800,5810,5800,463
20250401,132900,359557220,5800,5800,5800,5800,0
20250401,132800,359557220,5800,5800,5800,5800,0
20250401,132700,359557220,5800,5800,5800,5800,0
20250401,132600,359557220,5800,5800,5800,5800,1
20250401,132500,359551420,5770,5800,5800,5770,150
20250401,132400,358683510,5800,5800,5800,5800,0
20250401,132300,358683510,5800,5800,5800,5800,0
20250401,132200,358683510,5800,5800,5800,5800,0
20250401,132100,358683510,5800,5800,5800,5800,19
20250401,132000,358573310,5800,5800,5800,5800,0
20250401,131900,358573310,5800,5800,5800,5800,0
20250401,131800,358573310,5800,5800,5800,5800,0
20250401,131700,358573310,5800,5800,5800,5800,0
20250401,131600,358573310,5800,5800,5800,5800,0
20250401,131500,358573310,5800,5800,5800,5800,37
20250401,131400,358358710,5800,5800,5800,5800,0
20250401,131300,358358710,5800,5800,5800,5800,171
20250401,131200,357366910,5810,5820,5820,5810,182
20250401,131100,356308030,5820,5780,5820,5780,1401
20250401,131000,348162260,5780,5770,5780,5770,2812
20250401,130900,331908940,5770,5770,5770,5770,40
20250401,130800,331678140,5770,5770,5770,5770,820
20250401,130700,326946740,5760,5760,5760,5760,61
20250401,130600,326595380,5770,5770,5770,5770,2
20250401,130500,326583840,5770,5770,5770,5770,0
20250401,130400,326583840,5770,5770,5770,5770,11
20250401,130300,326520370,5780,5780,5780,5780,58
20250401,130200,326185130,5770,5770,5770,5770,0
20250401,130100,326185130,5770,5770,5770,5770,0
20250401,130000,326185130,5770,5770,5770,5770,79
20250401,125900,325729300,5760,5760,5760,5760,100
20250401,125800,325153300,5760,5770,5770,5760,289
20250401,125700,323486840,5780,5780,5780,5780,2
20250401,125600,323475280,5770,5770,5770,5770,29
20250401,125500,323307950,5770,5780,5780,5770,1088
20250401,125400,317027630,5780,5780,5780,5780,36
20250401,125300,316819550,5780,5780,5780,5780,0
20250401,125200,316819550,5780,5780,5780,5780,5
20250401,125100,316790650,5780,5780,5780,5780,312
20250401,125000,314987290,5780,5780,5780,5780,0
20250401,124900,314987290,5780,5780,5780,5780,0
20250401,124800,314987290,5780,5780,5780,5780,21
20250401,124700,314865910,5790,5780,5790,5780,141
20250401,124600,314050920,5800,5800,5800,5800,25
20250401,124500,313905920,5800,5800,5800,5800,0
20250401,124400,313905920,5800,5800,5800,5800,0
20250401,124300,313905920,5800,5800,5800,5800,127
20250401,124200,313169320,5810,5810,5810,5810,4
20250401,124100,313146080,5820,5820,5820,5820,0
20250401,124000,313146080,5820,5820,5820,5820,9
20250401,123900,313093700,5810,5810,5810,5810,0
20250401,123800,313093700,5810,5810,5810,5810,7
20250401,123700,313053030,5800,5800,5800,5800,2
20250401,123600,313041430,5810,5810,5810,5810,1
20250401,123500,313035620,5800,5800,5800,5800,0
20250401,123400,313035620,5800,5790,5810,5790,693
20250401,123300,309015630,5790,5790,5790,5790,0
20250401,123200,309015630,5790,5790,5790,5790,8
20250401,123100,308969310,5790,5790,5790,5790,6
20250401,123000,308934570,5800,5800,5800,5790,6
20250401,122900,308899780,5780,5780,5780,5780,0
20250401,122800,308899780,5780,5780,5780,5780,0
20250401,122700,308899780,5780,5780,5780,5780,3
20250401,122600,308882440,5780,5780,5780,5780,16
20250401,122500,308789960,5780,5780,5780,5780,0
20250401,122400,308789960,5780,5780,5780,5780,14
20250401,122300,308709040,5790,5790,5790,5790,0
20250401,122200,308709040,5790,5790,5790,5790,315
20250401,122100,306885190,5800,5800,5800,5800,1
20250401,122000,306879390,5790,5790,5790,5790,0
20250401,121900,306879390,5790,5790,5790,5790,446
20250401,121800,304297050,5790,5790,5790,5790,0
20250401,121700,304297050,5790,5790,5790,5790,0
20250401,121600,304297050,5790,5790,5790,5790,0
20250401,121500,304297050,5790,5790,5790,5790,0
20250401,121400,304297050,5790,5800,5800,5790,231
20250401,121300,302959550,5810,5810,5810,5810,112
20250401,121200,302308830,5810,5810,5810,5810,0
20250401,121100,302308830,5810,5810,5810,5810,0
20250401,121000,302308830,5810,5810,5810,5810,12
20250401,120900,302239110,5820,5820,5820,5820,1
20250401,120800,302233290,5810,5810,5810,5810,200
20250401,120700,301071290,5810,5810,5810,5810,0
20250401,120600,301071290,5810,5810,5810,5810,1
20250401,120500,301065480,5810,5810,5810,5810,0
20250401,120400,301065480,5810,5810,5810,5810,93
20250401,120300,300525150,5800,5800,5800,5800,1
20250401,120200,300519350,5790,5790,5790,5790,0
20250401,120100,300519350,5790,5790,5790,5790,205
20250401,120000,299332400,5810,5790,5810,5790,444
20250401,115900,296758520,5790,5800,5800,5790,121
20250401,115800,296057920,5810,5810,5810,5810,0
20250401,115700,296057920,5810,5810,5810,5810,17
20250401,115600,295959150,5810,5810,5810,5810,14
20250401,115500,295877810,5810,5810,5810,5810,27
20250401,115400,295720940,5810,5810,5810,5810,0
20250401,115300,295720940,5810,5810,5810,5810,88
20250401,115200,295209660,5810,5800,5810,5780,1060
20250401,115100,289075450,5800,5800,5800,5800,3
20250401,115000,289058050,5800,5800,5800,5800,1355
20250401,114900,281199050,5820,5820,5820,5820,1
20250401,114800,281193230,5810,5810,5810,5810,1
20250401,114700,281187420,5800,5800,5800,5800,0
20250401,114600,281187420,5800,5800,5800,5800,0
20250401,114500,281187420,5800,5800,5800,5800,0
20250401,114400,281187420,5800,5800,5800,5800,1
20250401,114300,281181620,5800,5800,5800,5800,0
20250401,114200,281181620,5800,5820,5820,5800,226
20250401,114100,279869440,5780,5780,5780,5780,0
20250401,114000,279869440,5780,5780,5780,5780,3
20250401,113900,279852100,5780,5780,5780,5780,51
20250401,113800,279557320,5800,5800,5800,5800,6
20250401,113700,279522520,5800,5800,5800,5800,466
20250401,113600,276819720,5810,5810,5810,5810,1
20250401,113500,276813910,5820,5810,5820,5800,58
20250401,113400,276476380,5800,5820,5820,5790,432
20250401,113300,273973810,5820,5820,5820,5820,1
20250401,113200,273967990,5820,5820,5820,5820,0
20250401,113100,273967990,5820,5820,5820,5820,413
20250401,113000,271564330,5820,5820,5820,5820,0
20250401,112900,271564330,5820,5820,5820,5820,150
20250401,112800,270691330,5820,5830,5840,5820,149
20250401,112700,269823550,5840,5830,5840,5830,11
20250401,112600,269759410,5830,5830,5830,5830,114
20250401,112500,269094790,5830,5830,5890,5830,1575
20250401,112400,259861890,5870,5830,5870,5830,359
20250401,112300,257762500,5830,5790,5830,5790,1927
20250401,112200,246559870,5790,5800,5800,5790,10
20250401,112100,246501960,5790,5790,5790,5790,20
20250401,112000,246386160,5800,5800,5800,5800,10
20250401,111900,246328160,5800,5800,5800,5800,0
20250401,111800,246328160,5800,5800,5800,5800,0
20250401,111700,246328160,5800,5800,5800,5800,180
20250401,111600,245284160,5800,5800,5800,5800,18
20250401,111500,245179760,5800,5800,5800,5800,0
20250401,111400,245179760,5800,5800,5800,5800,30
20250401,111300,245005760,5800,5800,5800,5800,60
20250401,111200,244657760,5780,5770,5790,5770,1492
20250401,111100,236037040,5770,5770,5770,5770,0
20250401,111000,236037040,5770,5770,5770,5770,0
20250401,110900,236037040,5770,5770,5770,5760,510
20250401,110800,233094420,5800,5800,5800,5800,0
20250401,110700,233094420,5800,5800,5800,5800,0
20250401,110600,233094420,5800,5800,5800,5800,0
20250401,110500,233094420,5800,5790,5800,5790,559
20250401,110400,229853070,5780,5780,5780,5780,0
20250401,110300,229853070,5780,5740,5780,5740,982
20250401,110200,224192310,5740,5740,5740,5740,74
20250401,110100,223767550,5730,5730,5730,5730,0
20250401,110000,223767550,5730,5770,5770,5730,220
20250401,105900,222503430,5760,5760,5760,5760,451
20250401,105800,219905670,5720,5720,5720,5720,0
20250401,105700,219905670,5720,5720,5760,5720,5
20250401,105600,219877000,5710,5740,5740,5690,828
20250401,105500,215147240,5740,5740,5740,5740,178
20250401,105400,214125520,5770,5770,5770,5770,86
20250401,105300,213629300,5770,5770,5770,5770,30
20250401,105200,213456200,5770,5770,5770,5770,0
20250401,105100,213456200,5770,5770,5770,5770,219
20250401,105000,212192570,5760,5760,5790,5760,414
20250401,104900,209804610,5760,5760,5770,5760,819
20250401,104800,205084800,5770,5770,5770,5770,377
20250401,104700,202909510,5770,5770,5770,5770,320
20250401,104600,201063110,5780,5780,5780,5780,685
20250401,104500,197103810,5760,5760,5770,5760,628
20250401,104400,193480360,5760,5750,5760,5750,1102
20250401,104300,187132870,5750,5750,5750,5750,265
20250401,104200,185609120,5740,5740,5740,5740,0
20250401,104100,185609120,5740,5730,5740,5730,520
20250401,104000,182624360,5710,5710,5710,5710,10
20250401,103900,182567260,5710,5710,5710,5710,0
20250401,103800,182567260,5710,5720,5720,5710,172
20250401,103700,181583660,5730,5730,5730,5730,53
20250401,103600,181279970,5720,5720,5720,5720,149
20250401,103500,180427690,5730,5730,5730,5730,0
20250401,103400,180427690,5730,5730,5730,5730,2
20250401,103300,180416230,5730,5730,5730,5730,0
20250401,103200,180416230,5730,5730,5730,5730,0
20250401,103100,180416230,5730,5730,5730,5730,0
20250401,103000,180416230,5730,5730,5730,5730,6
20250401,102900,180381850,5730,5730,5730,5730,1
20250401,102800,180376120,5720,5720,5720,5720,155
20250401,102700,179489520,5720,5730,5730,5720,86
20250401,102600,178997590,5740,5740,5740,5740,145
20250401,102500,178165290,5750,5750,5750,5750,216
20250401,102400,176923290,5750,5750,5750,5750,0
20250401,102300,176923290,5750,5740,5750,5740,291
20250401,102200,175250360,5720,5700,5740,5700,231
20250401,102100,173926500,5700,5700,5700,5700,124
20250401,102000,173219700,5710,5710,5710,5710,0
20250401,101900,173219700,5710,5710,5710,5710,136
20250401,101800,172443140,5740,5740,5740,5740,0
20250401,101700,172443140,5740,5740,5740,5740,14
20250401,101600,172362780,5750,5750,5750,5750,10
20250401,101500,172305280,5750,5750,5750,5750,0
20250401,101400,172305280,5750,5750,5750,5750,16
20250401,101300,172213280,5750,5730,5760,5710,1030
20250401,101200,166320390,5720,5720,5720,5720,44
20250401,101100,166068710,5700,5700,5700,5700,3
20250401,101000,166051610,5690,5690,5690,5690,126
20250401,100900,165334670,5690,5690,5690,5690,1
20250401,100800,165328980,5690,5690,5690,5690,0
20250401,100700,165328980,5690,5680,5690,5680,74
20250401,100600,164908650,5680,5680,5680,5680,0
20250401,100500,164908650,5680,5680,5680,5680,0
20250401,100400,164908650,5680,5680,5680,5680,0
20250401,100300,164908650,5680,5680,5680,5680,0
20250401,100200,164908650,5680,5680,5680,5680,0
20250401,100100,164908650,5680,5680,5680,5680,31
20250401,100000,164732570,5680,5680,5680,5680,0
20250401,095900,164732570,5680,5680,5680,5680,150
20250401,095800,163880570,5660,5680,5680,5660,44
20250401,095700,163631490,5680,5670,5680,5660,407
20250401,095600,161327780,5680,5680,5680,5680,10
20250401,095500,161270980,5690,5690,5700,5690,53
20250401,095400,160969400,5690,5690,5690,5690,306
20250401,095300,159228260,5710,5710,5710,5710,0
20250401,095200,159228260,5710,5710,5710,5710,0
20250401,095100,159228260,5710,5690,5780,5690,437
20250401,095000,156728300,5690,5690,5690,5690,0
20250401,094900,156728300,5690,5670,5690,5660,157
20250401,094800,155836800,5660,5660,5660,5660,0
20250401,094700,155836800,5660,5660,5660,5660,0
20250401,094600,155836800,5660,5660,5660,5660,75
20250401,094500,155412300,5680,5680,5680,5680,195
20250401,094400,154304700,5680,5690,5700,5680,238
20250401,094300,152951550,5700,5690,5700,5690,36
20250401,094200,152746700,5690,5680,5690,5680,1248
20250401,094100,145658050,5680,5680,5680,5680,10
20250401,094000,145601250,5680,5680,5680,5680,8
20250401,093900,145555810,5680,5680,5680,5680,3
20250401,093800,145538770,5640,5680,5680,5640,26
20250401,093700,145392090,5640,5640,5640,5640,0
20250401,093600,145392090,5640,5640,5660,5640,1341
20250401,093500,137821410,5630,5640,5640,5630,817
20250401,093400,133213620,5650,5700,5700,5650,4
20250401,093300,133190870,5650,5650,5650,5650,0
20250401,093200,133190870,5650,5710,5710,5650,415
20250401,093100,130843720,5680,5680,5680,5680,87
20250401,093000,130349560,5690,5700,5700,5690,98
20250401,092900,129791930,5700,5700,5700,5700,0
20250401,092800,129791930,5700,5700,5700,5700,0
20250401,092700,129791930,5700,5680,5700,5680,69
20250401,092600,129399980,5640,5690,5690,5630,441
20250401,092500,126905990,5690,5720,5720,5690,287
20250401,092400,125268130,5700,5700,5700,5700,127
20250401,092300,124544230,5730,5730,5730,5730,1
20250401,092200,124538500,5700,5730,5730,5700,163
20250401,092100,123609200,5700,5700,5700,5700,10
20250401,092000,123552200,5710,5730,5730,5710,286
20250401,091900,121918080,5710,5730,5730,5710,365
20250401,091800,119827310,5730,5730,5730,5730,2
20250401,091700,119815850,5730,5740,5740,5730,456
20250401,091600,117199410,5740,5750,5750,5740,311
20250401,091500,115412760,5750,5760,5760,5750,940
20250401,091400,110000860,5750,5750,5750,5740,282
20250401,091300,108379410,5770,5750,5770,5750,271
20250401,091200,106817970,5750,5760,5760,5750,300
20250401,091100,105090970,5730,5750,5760,5730,428
20250401,091000,102630930,5730,5700,5740,5690,872
20250401,090900,97639210,5690,5730,5730,5690,150
20250401,090800,96782830,5730,5680,5730,5680,602
20250401,090700,93360820,5700,5690,5720,5690,592
20250401,090600,89981120,5690,5690,5690,5690,1
20250401,090500,89975430,5690,5650,5690,5650,1448
20250401,090400,81769580,5650,5630,5650,5630,535
20250401,090300,78753730,5640,5650,5660,5630,637
20250401,090200,75155230,5660,5650,5670,5640,832
20250401,090100,70455130,5630,5670,5670,5630,854
20250401,090000,65627430,5670,5540,5690,5540,11795
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 464192320 5760 5760 5760 5760 2104
3 20250401 200500 464192320 5760 5760 5760 5760 0
4 20250401 200400 464192320 5760 5760 5760 5760 0
5 20250401 200300 464192320 5760 5760 5760 5760 0
6 20250401 200200 464192320 5760 5760 5760 5760 0
7 20250401 200100 464192320 5760 5760 5760 5760 0
8 20250401 200000 464192320 5760 5760 5760 5760 0
9 20250401 195900 464192320 5760 5760 5760 5760 0
10 20250401 195800 464192320 5760 5760 5760 5760 0
11 20250401 195700 464192320 5760 5760 5760 5760 0
12 20250401 195600 464192320 5760 5760 5760 5760 0
13 20250401 195500 464192320 5760 5760 5760 5760 0
14 20250401 195400 464192320 5760 5760 5760 5760 0
15 20250401 195300 464192320 5760 5760 5760 5760 0
16 20250401 195200 464192320 5760 5760 5760 5760 0
17 20250401 195100 464192320 5760 5760 5760 5760 0
18 20250401 195000 464192320 5760 5760 5760 5760 0
19 20250401 194900 464192320 5760 5760 5760 5760 0
20 20250401 194800 464192320 5760 5760 5760 5760 0
21 20250401 194700 464192320 5760 5760 5760 5760 0
22 20250401 194600 464192320 5760 5760 5760 5760 0
23 20250401 194500 464192320 5760 5760 5760 5760 0
24 20250401 194400 464192320 5760 5760 5760 5760 0
25 20250401 194300 464192320 5760 5760 5760 5760 0
26 20250401 194200 464192320 5760 5760 5760 5760 0
27 20250401 194100 464192320 5760 5760 5760 5760 0
28 20250401 194000 464192320 5760 5760 5760 5760 0
29 20250401 193900 464192320 5760 5760 5760 5760 0
30 20250401 193800 464192320 5760 5760 5760 5760 0
31 20250401 193700 464192320 5760 5760 5760 5760 0
32 20250401 193600 464192320 5760 5760 5760 5760 2104
33 20250401 193500 464192320 5760 5760 5760 5760 0
34 20250401 193400 464192320 5760 5760 5760 5760 0
35 20250401 193300 464192320 5760 5760 5760 5760 0
36 20250401 193200 464192320 5760 5760 5760 5760 0
37 20250401 193100 464192320 5760 5760 5760 5760 0
38 20250401 193000 464192320 5760 5760 5760 5760 0
39 20250401 192900 464192320 5760 5760 5760 5760 0
40 20250401 192800 464192320 5760 5760 5760 5760 0
41 20250401 192700 464192320 5760 5760 5760 5760 0
42 20250401 192600 464192320 5760 5760 5760 5760 0
43 20250401 192500 464192320 5760 5760 5760 5760 0
44 20250401 192400 464192320 5760 5760 5760 5760 0
45 20250401 192300 464192320 5760 5760 5760 5760 0
46 20250401 192200 464192320 5760 5760 5760 5760 0
47 20250401 192100 464192320 5760 5760 5760 5760 0
48 20250401 192000 464192320 5760 5760 5760 5760 0
49 20250401 191900 464192320 5760 5760 5760 5760 0
50 20250401 191800 464192320 5760 5760 5760 5760 0
51 20250401 191700 464192320 5760 5760 5760 5760 0
52 20250401 191600 464192320 5760 5760 5760 5760 0
53 20250401 191500 464192320 5760 5760 5760 5760 0
54 20250401 191400 464192320 5760 5760 5760 5760 0
55 20250401 191300 464192320 5760 5760 5760 5760 0
56 20250401 191200 464192320 5760 5760 5760 5760 0
57 20250401 191100 464192320 5760 5760 5760 5760 0
58 20250401 191000 464192320 5760 5760 5760 5760 0
59 20250401 190900 464192320 5760 5760 5760 5760 0
60 20250401 190800 464192320 5760 5760 5760 5760 0
61 20250401 190700 464192320 5760 5760 5760 5760 0
62 20250401 190600 464192320 5760 5760 5760 5760 2104
63 20250401 190500 464192320 5760 5760 5760 5760 0
64 20250401 190400 464192320 5760 5760 5760 5760 0
65 20250401 190300 464192320 5760 5760 5760 5760 0
66 20250401 190200 464192320 5760 5760 5760 5760 0
67 20250401 190100 464192320 5760 5760 5760 5760 0
68 20250401 190000 464192320 5760 5760 5760 5760 0
69 20250401 185900 464192320 5760 5760 5760 5760 0
70 20250401 185800 464192320 5760 5760 5760 5760 0
71 20250401 185700 464192320 5760 5760 5760 5760 0
72 20250401 185600 464192320 5760 5760 5760 5760 0
73 20250401 185500 464192320 5760 5760 5760 5760 0
74 20250401 185400 464192320 5760 5760 5760 5760 0
75 20250401 185300 464192320 5760 5760 5760 5760 0
76 20250401 185200 464192320 5760 5760 5760 5760 0
77 20250401 185100 464192320 5760 5760 5760 5760 0
78 20250401 185000 464192320 5760 5760 5760 5760 0
79 20250401 184900 464192320 5760 5760 5760 5760 0
80 20250401 184800 464192320 5760 5760 5760 5760 0
81 20250401 184700 464192320 5760 5760 5760 5760 0
82 20250401 184600 464192320 5760 5760 5760 5760 0
83 20250401 184500 464192320 5760 5760 5760 5760 0
84 20250401 184400 464192320 5760 5760 5760 5760 0
85 20250401 184300 464192320 5760 5760 5760 5760 0
86 20250401 184200 464192320 5760 5760 5760 5760 0
87 20250401 184100 464192320 5760 5760 5760 5760 0
88 20250401 184000 464192320 5760 5760 5760 5760 0
89 20250401 183900 464192320 5760 5760 5760 5760 0
90 20250401 183800 464192320 5760 5760 5760 5760 0
91 20250401 183700 464192320 5760 5760 5760 5760 0
92 20250401 183600 464192320 5760 5760 5760 5760 2104
93 20250401 183500 464192320 5760 5760 5760 5760 0
94 20250401 183400 464192320 5760 5760 5760 5760 0
95 20250401 183300 464192320 5760 5760 5760 5760 0
96 20250401 183200 464192320 5760 5760 5760 5760 0
97 20250401 183100 464192320 5760 5760 5760 5760 0
98 20250401 183000 464192320 5760 5760 5760 5760 0
99 20250401 182900 464192320 5760 5760 5760 5760 0
100 20250401 182800 464192320 5760 5760 5760 5760 0
101 20250401 182700 464192320 5760 5760 5760 5760 0
102 20250401 182600 464192320 5760 5760 5760 5760 0
103 20250401 182500 464192320 5760 5760 5760 5760 0
104 20250401 182400 464192320 5760 5760 5760 5760 0
105 20250401 182300 464192320 5760 5760 5760 5760 0
106 20250401 182200 464192320 5760 5760 5760 5760 0
107 20250401 182100 464192320 5760 5760 5760 5760 0
108 20250401 182000 464192320 5760 5760 5760 5760 0
109 20250401 181900 464192320 5760 5760 5760 5760 0
110 20250401 181800 464192320 5760 5760 5760 5760 0
111 20250401 181700 464192320 5760 5760 5760 5760 0
112 20250401 181600 464192320 5760 5760 5760 5760 0
113 20250401 181500 464192320 5760 5760 5760 5760 0
114 20250401 181400 464192320 5760 5760 5760 5760 0
115 20250401 181300 464192320 5760 5760 5760 5760 0
116 20250401 181200 464192320 5760 5760 5760 5760 0
117 20250401 181100 464192320 5760 5760 5760 5760 0
118 20250401 181000 464192320 5760 5760 5760 5760 0
119 20250401 180900 464192320 5760 5760 5760 5760 0
120 20250401 180800 464192320 5760 5760 5760 5760 0
121 20250401 180700 464192320 5760 5760 5760 5760 0
122 20250401 180600 464192320 5760 5760 5760 5760 2104
123 20250401 180500 464192320 5760 5760 5760 5760 0
124 20250401 180400 464192320 5760 5760 5760 5760 0
125 20250401 180300 464192320 5760 5760 5760 5760 0
126 20250401 180200 464192320 5760 5760 5760 5760 0
127 20250401 180100 464192320 5760 5760 5760 5760 0
128 20250401 180000 464192320 5760 5760 5760 5760 0
129 20250401 175900 464192320 5760 5760 5760 5760 0
130 20250401 175800 464192320 5760 5760 5760 5760 0
131 20250401 175700 464192320 5760 5760 5760 5760 0
132 20250401 175600 464192320 5760 5760 5760 5760 0
133 20250401 175500 464192320 5760 5760 5760 5760 0
134 20250401 175400 464192320 5760 5760 5760 5760 0
135 20250401 175300 464192320 5760 5760 5760 5760 0
136 20250401 175200 464192320 5760 5760 5760 5760 0
137 20250401 175100 464192320 5760 5760 5760 5760 0
138 20250401 175000 464192320 5760 5760 5760 5760 0
139 20250401 174900 464192320 5760 5760 5760 5760 0
140 20250401 174800 464192320 5760 5760 5760 5760 0
141 20250401 174700 464192320 5760 5760 5760 5760 0
142 20250401 174600 464192320 5760 5760 5760 5760 0
143 20250401 174500 464192320 5760 5760 5760 5760 0
144 20250401 174400 464192320 5760 5760 5760 5760 0
145 20250401 174300 464192320 5760 5760 5760 5760 0
146 20250401 174200 464192320 5760 5760 5760 5760 0
147 20250401 174100 464192320 5760 5760 5760 5760 0
148 20250401 174000 464192320 5760 5760 5760 5760 0
149 20250401 173900 464192320 5760 5760 5760 5760 0
150 20250401 173800 464192320 5760 5760 5760 5760 0
151 20250401 173700 464192320 5760 5760 5760 5760 0
152 20250401 173600 464192320 5760 5760 5760 5760 2104
153 20250401 173500 464192320 5760 5760 5760 5760 0
154 20250401 173400 464192320 5760 5760 5760 5760 0
155 20250401 173300 464192320 5760 5760 5760 5760 0
156 20250401 173200 464192320 5760 5760 5760 5760 0
157 20250401 173100 464192320 5760 5760 5760 5760 0
158 20250401 173000 464192320 5760 5760 5760 5760 0
159 20250401 172900 464192320 5760 5760 5760 5760 0
160 20250401 172800 464192320 5760 5760 5760 5760 0
161 20250401 172700 464192320 5760 5760 5760 5760 0
162 20250401 172600 464192320 5760 5760 5760 5760 0
163 20250401 172500 464192320 5760 5760 5760 5760 0
164 20250401 172400 464192320 5760 5760 5760 5760 0
165 20250401 172300 464192320 5760 5760 5760 5760 0
166 20250401 172200 464192320 5760 5760 5760 5760 0
167 20250401 172100 464192320 5760 5760 5760 5760 0
168 20250401 172000 464192320 5760 5760 5760 5760 0
169 20250401 171900 464192320 5760 5760 5760 5760 0
170 20250401 171800 464192320 5760 5760 5760 5760 0
171 20250401 171700 464192320 5760 5760 5760 5760 0
172 20250401 171600 464192320 5760 5760 5760 5760 0
173 20250401 171500 464192320 5760 5760 5760 5760 0
174 20250401 171400 464192320 5760 5760 5760 5760 0
175 20250401 171300 464192320 5760 5760 5760 5760 0
176 20250401 171200 464192320 5760 5760 5760 5760 0
177 20250401 171100 464192320 5760 5760 5760 5760 0
178 20250401 171000 464192320 5760 5760 5760 5760 0
179 20250401 170900 464192320 5760 5760 5760 5760 0
180 20250401 170800 464192320 5760 5760 5760 5760 0
181 20250401 170700 464192320 5760 5760 5760 5760 0
182 20250401 170600 464192320 5760 5760 5760 5760 2104
183 20250401 170500 464192320 5760 5760 5760 5760 0
184 20250401 170400 464192320 5760 5760 5760 5760 0
185 20250401 170300 464192320 5760 5760 5760 5760 0
186 20250401 170200 464192320 5760 5760 5760 5760 0
187 20250401 170100 464192320 5760 5760 5760 5760 0
188 20250401 170000 464192320 5760 5760 5760 5760 0
189 20250401 165900 464192320 5760 5760 5760 5760 0
190 20250401 165800 464192320 5760 5760 5760 5760 0
191 20250401 165700 464192320 5760 5760 5760 5760 0
192 20250401 165600 464192320 5760 5760 5760 5760 0
193 20250401 165500 464192320 5760 5760 5760 5760 0
194 20250401 165400 464192320 5760 5760 5760 5760 0
195 20250401 165300 464192320 5760 5760 5760 5760 0
196 20250401 165200 464192320 5760 5760 5760 5760 0
197 20250401 165100 464192320 5760 5760 5760 5760 0
198 20250401 165000 464192320 5760 5760 5760 5760 0
199 20250401 164900 464192320 5760 5760 5760 5760 0
200 20250401 164800 464192320 5760 5760 5760 5760 0
201 20250401 164700 464192320 5760 5760 5760 5760 0
202 20250401 164600 464192320 5760 5760 5760 5760 0
203 20250401 164500 464192320 5760 5760 5760 5760 0
204 20250401 164400 464192320 5760 5760 5760 5760 0
205 20250401 164300 464192320 5760 5760 5760 5760 0
206 20250401 164200 464192320 5760 5760 5760 5760 0
207 20250401 164100 464192320 5760 5760 5760 5760 0
208 20250401 164000 464192320 5760 5760 5760 5760 0
209 20250401 163900 464192320 5760 5760 5760 5760 0
210 20250401 163800 464192320 5760 5760 5760 5760 0
211 20250401 163700 464192320 5760 5760 5760 5760 0
212 20250401 163600 464192320 5760 5760 5760 5760 2104
213 20250401 163500 464192320 5760 5760 5760 5760 0
214 20250401 163400 464192320 5760 5760 5760 5760 0
215 20250401 163300 464192320 5760 5760 5760 5760 0
216 20250401 163200 464192320 5760 5760 5760 5760 0
217 20250401 163100 464192320 5760 5760 5760 5760 0
218 20250401 163000 464192320 5760 5760 5760 5760 0
219 20250401 162900 464192320 5760 5760 5760 5760 0
220 20250401 162800 464192320 5760 5760 5760 5760 0
221 20250401 162700 464192320 5760 5760 5760 5760 0
222 20250401 162600 464192320 5760 5760 5760 5760 0
223 20250401 162500 464192320 5760 5760 5760 5760 0
224 20250401 162400 464192320 5760 5760 5760 5760 0
225 20250401 162300 464192320 5760 5760 5760 5760 0
226 20250401 162200 464192320 5760 5760 5760 5760 0
227 20250401 162100 464192320 5760 5760 5760 5760 0
228 20250401 162000 464192320 5760 5760 5760 5760 0
229 20250401 161900 464192320 5760 5760 5760 5760 0
230 20250401 161800 464192320 5760 5760 5760 5760 0
231 20250401 161700 464192320 5760 5760 5760 5760 0
232 20250401 161600 464192320 5760 5760 5760 5760 0
233 20250401 161500 464192320 5760 5760 5760 5760 0
234 20250401 161400 464192320 5760 5760 5760 5760 0
235 20250401 161300 464192320 5760 5760 5760 5760 0
236 20250401 161200 464192320 5760 5760 5760 5760 0
237 20250401 161100 464192320 5760 5760 5760 5760 0
238 20250401 161000 464192320 5760 5760 5760 5760 0
239 20250401 160900 464192320 5760 5760 5760 5760 0
240 20250401 160800 464192320 5760 5760 5760 5760 0
241 20250401 160700 464192320 5760 5760 5760 5760 0
242 20250401 160600 464192320 5760 5760 5760 5760 2104
243 20250401 160500 464192320 5760 5760 5760 5760 0
244 20250401 160400 464192320 5760 5760 5760 5760 0
245 20250401 160300 464192320 5760 5760 5760 5760 0
246 20250401 160200 464192320 5760 5760 5760 5760 0
247 20250401 160100 464192320 5760 5760 5760 5760 0
248 20250401 160000 464192320 5760 5760 5760 5760 0
249 20250401 155900 464192320 5760 5760 5760 5760 0
250 20250401 155800 464192320 5760 5760 5760 5760 0
251 20250401 155700 464192320 5760 5760 5760 5760 0
252 20250401 155600 464192320 5760 5760 5760 5760 0
253 20250401 155500 464192320 5760 5760 5760 5760 0
254 20250401 155400 464192320 5760 5760 5760 5760 0
255 20250401 155300 464192320 5760 5760 5760 5760 0
256 20250401 155200 464192320 5760 5760 5760 5760 0
257 20250401 155100 464192320 5760 5760 5760 5760 0
258 20250401 155000 464192320 5760 5760 5760 5760 0
259 20250401 154900 464192320 5760 5760 5760 5760 0
260 20250401 154800 464192320 5760 5760 5760 5760 0
261 20250401 154700 464192320 5760 5760 5760 5760 0
262 20250401 154600 464192320 5760 5760 5760 5760 0
263 20250401 154500 464192320 5760 5760 5760 5760 0
264 20250401 154400 464192320 5760 5760 5760 5760 0
265 20250401 154300 464192320 5760 5760 5760 5760 0
266 20250401 154200 464192320 5760 5760 5760 5760 0
267 20250401 154100 464192320 5760 5760 5760 5760 0
268 20250401 154000 464192320 5760 5760 5760 5760 0
269 20250401 153900 464192320 5760 5760 5760 5760 0
270 20250401 153800 464192320 5760 5760 5760 5760 0
271 20250401 153700 464192320 5760 5760 5760 5760 0
272 20250401 153600 464192320 5760 5760 5760 5760 2104
273 20250401 153500 464192320 5760 5760 5760 5760 0
274 20250401 153400 464192320 5760 5760 5760 5760 0
275 20250401 153300 464192320 5760 5760 5760 5760 0
276 20250401 153200 464192320 5760 5760 5760 5760 0
277 20250401 153100 464192320 5760 5760 5760 5760 0
278 20250401 153000 464192320 5760 5760 5760 5760 2104
279 20250401 152900 452073280 5830 5830 5830 5830 0
280 20250401 152800 452073280 5830 5830 5830 5830 0
281 20250401 152700 452073280 5830 5830 5830 5830 0
282 20250401 152600 452073280 5830 5830 5830 5830 0
283 20250401 152500 452073280 5830 5830 5830 5830 0
284 20250401 152400 452073280 5830 5830 5830 5830 0
285 20250401 152300 452073280 5830 5830 5830 5830 0
286 20250401 152200 452073280 5830 5830 5830 5830 0
287 20250401 152100 452073280 5830 5830 5830 5830 0
288 20250401 152000 452073280 5830 5830 5830 5830 0
289 20250401 151900 452073280 5830 5790 5830 5790 1801
290 20250401 151800 441610350 5790 5790 5820 5790 179
291 20250401 151700 440569880 5790 5800 5820 5790 127
292 20250401 151600 439832880 5800 5810 5830 5790 877
293 20250401 151500 434739050 5830 5790 5830 5790 125
294 20250401 151400 434012420 5840 5780 5840 5780 1315
295 20250401 151300 426357470 5820 5810 5820 5780 234
296 20250401 151200 424999800 5810 5780 5810 5780 117
297 20250401 151100 424322850 5810 5780 5810 5780 108
298 20250401 151000 423697710 5810 5780 5810 5780 114
299 20250401 150900 423038230 5780 5780 5780 5780 18
300 20250401 150800 422934190 5790 5780 5790 5770 412
301 20250401 150700 420551060 5780 5780 5780 5780 90
302 20250401 150600 420030860 5780 5780 5780 5780 92
303 20250401 150500 419499100 5800 5780 5800 5780 39
304 20250401 150400 419273660 5780 5780 5780 5780 289
305 20250401 150300 417603240 5780 5780 5780 5780 37
306 20250401 150200 417389380 5780 5780 5780 5780 0
307 20250401 150100 417389380 5780 5780 5780 5780 743
308 20250401 150000 413094840 5780 5800 5800 5770 1056
309 20250401 145900 406982660 5800 5790 5800 5790 218
310 20250401 145800 405720090 5790 5790 5790 5790 136
311 20250401 145700 404932650 5780 5780 5780 5780 0
312 20250401 145600 404932650 5780 5800 5800 5780 490
313 20250401 145500 402099470 5790 5800 5800 5790 290
314 20250401 145400 400418070 5790 5800 5800 5790 517
315 20250401 145300 397422600 5800 5800 5800 5800 0
316 20250401 145200 397422600 5800 5800 5800 5800 15
317 20250401 145100 397335600 5790 5790 5790 5790 195
318 20250401 145000 396206550 5790 5780 5790 5780 206
319 20250401 144900 395013870 5780 5790 5800 5780 862
320 20250401 144800 390022700 5800 5800 5800 5800 112
321 20250401 144700 389373100 5800 5800 5800 5800 75
322 20250401 144600 388938100 5800 5800 5800 5800 66
323 20250401 144500 388555300 5810 5810 5810 5810 0
324 20250401 144400 388555300 5810 5810 5810 5810 63
325 20250401 144300 388189270 5820 5820 5820 5820 0
326 20250401 144200 388189270 5820 5820 5820 5820 0
327 20250401 144100 388189270 5820 5790 5820 5790 540
328 20250401 144000 385059880 5820 5820 5820 5820 0
329 20250401 143900 385059880 5820 5820 5820 5820 0
330 20250401 143800 385059880 5820 5810 5820 5810 469
331 20250401 143700 382333630 5790 5790 5790 5790 0
332 20250401 143600 382333630 5790 5790 5790 5790 1
333 20250401 143500 382327840 5790 5790 5790 5790 0
334 20250401 143400 382327840 5790 5790 5790 5790 121
335 20250401 143300 381627250 5810 5810 5810 5800 693
336 20250401 143200 377605700 5810 5810 5810 5810 103
337 20250401 143100 377007270 5810 5810 5810 5810 153
338 20250401 143000 376118340 5800 5790 5800 5790 232
339 20250401 142900 374775050 5780 5780 5780 5780 37
340 20250401 142800 374561190 5780 5780 5780 5780 68
341 20250401 142700 374168150 5780 5780 5780 5780 1
342 20250401 142600 374162370 5780 5780 5780 5780 0
343 20250401 142500 374162370 5780 5780 5780 5780 0
344 20250401 142400 374162370 5780 5780 5780 5780 0
345 20250401 142300 374162370 5780 5780 5780 5780 71
346 20250401 142200 373751990 5780 5780 5780 5780 1
347 20250401 142100 373746210 5810 5810 5810 5810 41
348 20250401 142000 373508000 5780 5780 5780 5780 54
349 20250401 141900 373195880 5780 5780 5780 5780 1
350 20250401 141800 373190100 5780 5780 5780 5780 60
351 20250401 141700 372843300 5780 5780 5780 5780 1
352 20250401 141600 372837520 5780 5790 5790 5780 198
353 20250401 141500 371691710 5790 5790 5790 5790 0
354 20250401 141400 371691710 5790 5790 5790 5790 1
355 20250401 141300 371685920 5790 5790 5790 5790 0
356 20250401 141200 371685920 5790 5790 5790 5790 0
357 20250401 141100 371685920 5790 5790 5790 5790 150
358 20250401 141000 370817420 5800 5800 5800 5800 0
359 20250401 140900 370817420 5800 5780 5800 5780 199
360 20250401 140800 369663280 5770 5770 5770 5770 0
361 20250401 140700 369663280 5770 5770 5770 5770 0
362 20250401 140600 369663280 5770 5770 5770 5770 0
363 20250401 140500 369663280 5770 5770 5770 5770 0
364 20250401 140400 369663280 5770 5770 5770 5770 0
365 20250401 140300 369663280 5770 5770 5770 5770 51
366 20250401 140200 369369010 5770 5770 5770 5770 0
367 20250401 140100 369369010 5770 5770 5770 5770 64
368 20250401 140000 368999730 5770 5780 5780 5770 23
369 20250401 135900 368866990 5770 5770 5770 5770 0
370 20250401 135800 368866990 5770 5770 5770 5770 54
371 20250401 135700 368555410 5780 5780 5780 5780 5
372 20250401 135600 368526510 5780 5780 5780 5780 6
373 20250401 135500 368491830 5780 5780 5780 5780 2
374 20250401 135400 368480270 5780 5780 5780 5780 0
375 20250401 135300 368480270 5780 5780 5780 5780 0
376 20250401 135200 368480270 5780 5780 5780 5780 0
377 20250401 135100 368480270 5780 5780 5780 5780 299
378 20250401 135000 366752050 5780 5780 5780 5780 0
379 20250401 134900 366752050 5780 5780 5780 5780 0
380 20250401 134800 366752050 5780 5780 5780 5780 53
381 20250401 134700 366445710 5790 5790 5790 5790 86
382 20250401 134600 365947770 5790 5790 5790 5790 6
383 20250401 134500 365913030 5790 5790 5790 5790 0
384 20250401 134400 365913030 5790 5790 5790 5790 8
385 20250401 134300 365866710 5800 5800 5800 5800 222
386 20250401 134200 364579110 5780 5770 5780 5770 120
387 20250401 134100 363885910 5780 5780 5780 5780 2
388 20250401 134000 363874350 5780 5780 5780 5780 8
389 20250401 133900 363828110 5780 5780 5780 5780 263
390 20250401 133800 362307970 5790 5790 5790 5790 0
391 20250401 133700 362307970 5790 5790 5790 5790 1
392 20250401 133600 362302180 5800 5800 5800 5800 0
393 20250401 133500 362302180 5800 5800 5800 5800 0
394 20250401 133400 362302180 5800 5800 5800 5800 0
395 20250401 133300 362302180 5800 5800 5800 5800 0
396 20250401 133200 362302180 5800 5800 5800 5800 10
397 20250401 133100 362244180 5810 5810 5810 5810 0
398 20250401 133000 362244180 5810 5800 5810 5800 463
399 20250401 132900 359557220 5800 5800 5800 5800 0
400 20250401 132800 359557220 5800 5800 5800 5800 0
401 20250401 132700 359557220 5800 5800 5800 5800 0
402 20250401 132600 359557220 5800 5800 5800 5800 1
403 20250401 132500 359551420 5770 5800 5800 5770 150
404 20250401 132400 358683510 5800 5800 5800 5800 0
405 20250401 132300 358683510 5800 5800 5800 5800 0
406 20250401 132200 358683510 5800 5800 5800 5800 0
407 20250401 132100 358683510 5800 5800 5800 5800 19
408 20250401 132000 358573310 5800 5800 5800 5800 0
409 20250401 131900 358573310 5800 5800 5800 5800 0
410 20250401 131800 358573310 5800 5800 5800 5800 0
411 20250401 131700 358573310 5800 5800 5800 5800 0
412 20250401 131600 358573310 5800 5800 5800 5800 0
413 20250401 131500 358573310 5800 5800 5800 5800 37
414 20250401 131400 358358710 5800 5800 5800 5800 0
415 20250401 131300 358358710 5800 5800 5800 5800 171
416 20250401 131200 357366910 5810 5820 5820 5810 182
417 20250401 131100 356308030 5820 5780 5820 5780 1401
418 20250401 131000 348162260 5780 5770 5780 5770 2812
419 20250401 130900 331908940 5770 5770 5770 5770 40
420 20250401 130800 331678140 5770 5770 5770 5770 820
421 20250401 130700 326946740 5760 5760 5760 5760 61
422 20250401 130600 326595380 5770 5770 5770 5770 2
423 20250401 130500 326583840 5770 5770 5770 5770 0
424 20250401 130400 326583840 5770 5770 5770 5770 11
425 20250401 130300 326520370 5780 5780 5780 5780 58
426 20250401 130200 326185130 5770 5770 5770 5770 0
427 20250401 130100 326185130 5770 5770 5770 5770 0
428 20250401 130000 326185130 5770 5770 5770 5770 79
429 20250401 125900 325729300 5760 5760 5760 5760 100
430 20250401 125800 325153300 5760 5770 5770 5760 289
431 20250401 125700 323486840 5780 5780 5780 5780 2
432 20250401 125600 323475280 5770 5770 5770 5770 29
433 20250401 125500 323307950 5770 5780 5780 5770 1088
434 20250401 125400 317027630 5780 5780 5780 5780 36
435 20250401 125300 316819550 5780 5780 5780 5780 0
436 20250401 125200 316819550 5780 5780 5780 5780 5
437 20250401 125100 316790650 5780 5780 5780 5780 312
438 20250401 125000 314987290 5780 5780 5780 5780 0
439 20250401 124900 314987290 5780 5780 5780 5780 0
440 20250401 124800 314987290 5780 5780 5780 5780 21
441 20250401 124700 314865910 5790 5780 5790 5780 141
442 20250401 124600 314050920 5800 5800 5800 5800 25
443 20250401 124500 313905920 5800 5800 5800 5800 0
444 20250401 124400 313905920 5800 5800 5800 5800 0
445 20250401 124300 313905920 5800 5800 5800 5800 127
446 20250401 124200 313169320 5810 5810 5810 5810 4
447 20250401 124100 313146080 5820 5820 5820 5820 0
448 20250401 124000 313146080 5820 5820 5820 5820 9
449 20250401 123900 313093700 5810 5810 5810 5810 0
450 20250401 123800 313093700 5810 5810 5810 5810 7
451 20250401 123700 313053030 5800 5800 5800 5800 2
452 20250401 123600 313041430 5810 5810 5810 5810 1
453 20250401 123500 313035620 5800 5800 5800 5800 0
454 20250401 123400 313035620 5800 5790 5810 5790 693
455 20250401 123300 309015630 5790 5790 5790 5790 0
456 20250401 123200 309015630 5790 5790 5790 5790 8
457 20250401 123100 308969310 5790 5790 5790 5790 6
458 20250401 123000 308934570 5800 5800 5800 5790 6
459 20250401 122900 308899780 5780 5780 5780 5780 0
460 20250401 122800 308899780 5780 5780 5780 5780 0
461 20250401 122700 308899780 5780 5780 5780 5780 3
462 20250401 122600 308882440 5780 5780 5780 5780 16
463 20250401 122500 308789960 5780 5780 5780 5780 0
464 20250401 122400 308789960 5780 5780 5780 5780 14
465 20250401 122300 308709040 5790 5790 5790 5790 0
466 20250401 122200 308709040 5790 5790 5790 5790 315
467 20250401 122100 306885190 5800 5800 5800 5800 1
468 20250401 122000 306879390 5790 5790 5790 5790 0
469 20250401 121900 306879390 5790 5790 5790 5790 446
470 20250401 121800 304297050 5790 5790 5790 5790 0
471 20250401 121700 304297050 5790 5790 5790 5790 0
472 20250401 121600 304297050 5790 5790 5790 5790 0
473 20250401 121500 304297050 5790 5790 5790 5790 0
474 20250401 121400 304297050 5790 5800 5800 5790 231
475 20250401 121300 302959550 5810 5810 5810 5810 112
476 20250401 121200 302308830 5810 5810 5810 5810 0
477 20250401 121100 302308830 5810 5810 5810 5810 0
478 20250401 121000 302308830 5810 5810 5810 5810 12
479 20250401 120900 302239110 5820 5820 5820 5820 1
480 20250401 120800 302233290 5810 5810 5810 5810 200
481 20250401 120700 301071290 5810 5810 5810 5810 0
482 20250401 120600 301071290 5810 5810 5810 5810 1
483 20250401 120500 301065480 5810 5810 5810 5810 0
484 20250401 120400 301065480 5810 5810 5810 5810 93
485 20250401 120300 300525150 5800 5800 5800 5800 1
486 20250401 120200 300519350 5790 5790 5790 5790 0
487 20250401 120100 300519350 5790 5790 5790 5790 205
488 20250401 120000 299332400 5810 5790 5810 5790 444
489 20250401 115900 296758520 5790 5800 5800 5790 121
490 20250401 115800 296057920 5810 5810 5810 5810 0
491 20250401 115700 296057920 5810 5810 5810 5810 17
492 20250401 115600 295959150 5810 5810 5810 5810 14
493 20250401 115500 295877810 5810 5810 5810 5810 27
494 20250401 115400 295720940 5810 5810 5810 5810 0
495 20250401 115300 295720940 5810 5810 5810 5810 88
496 20250401 115200 295209660 5810 5800 5810 5780 1060
497 20250401 115100 289075450 5800 5800 5800 5800 3
498 20250401 115000 289058050 5800 5800 5800 5800 1355
499 20250401 114900 281199050 5820 5820 5820 5820 1
500 20250401 114800 281193230 5810 5810 5810 5810 1
501 20250401 114700 281187420 5800 5800 5800 5800 0
502 20250401 114600 281187420 5800 5800 5800 5800 0
503 20250401 114500 281187420 5800 5800 5800 5800 0
504 20250401 114400 281187420 5800 5800 5800 5800 1
505 20250401 114300 281181620 5800 5800 5800 5800 0
506 20250401 114200 281181620 5800 5820 5820 5800 226
507 20250401 114100 279869440 5780 5780 5780 5780 0
508 20250401 114000 279869440 5780 5780 5780 5780 3
509 20250401 113900 279852100 5780 5780 5780 5780 51
510 20250401 113800 279557320 5800 5800 5800 5800 6
511 20250401 113700 279522520 5800 5800 5800 5800 466
512 20250401 113600 276819720 5810 5810 5810 5810 1
513 20250401 113500 276813910 5820 5810 5820 5800 58
514 20250401 113400 276476380 5800 5820 5820 5790 432
515 20250401 113300 273973810 5820 5820 5820 5820 1
516 20250401 113200 273967990 5820 5820 5820 5820 0
517 20250401 113100 273967990 5820 5820 5820 5820 413
518 20250401 113000 271564330 5820 5820 5820 5820 0
519 20250401 112900 271564330 5820 5820 5820 5820 150
520 20250401 112800 270691330 5820 5830 5840 5820 149
521 20250401 112700 269823550 5840 5830 5840 5830 11
522 20250401 112600 269759410 5830 5830 5830 5830 114
523 20250401 112500 269094790 5830 5830 5890 5830 1575
524 20250401 112400 259861890 5870 5830 5870 5830 359
525 20250401 112300 257762500 5830 5790 5830 5790 1927
526 20250401 112200 246559870 5790 5800 5800 5790 10
527 20250401 112100 246501960 5790 5790 5790 5790 20
528 20250401 112000 246386160 5800 5800 5800 5800 10
529 20250401 111900 246328160 5800 5800 5800 5800 0
530 20250401 111800 246328160 5800 5800 5800 5800 0
531 20250401 111700 246328160 5800 5800 5800 5800 180
532 20250401 111600 245284160 5800 5800 5800 5800 18
533 20250401 111500 245179760 5800 5800 5800 5800 0
534 20250401 111400 245179760 5800 5800 5800 5800 30
535 20250401 111300 245005760 5800 5800 5800 5800 60
536 20250401 111200 244657760 5780 5770 5790 5770 1492
537 20250401 111100 236037040 5770 5770 5770 5770 0
538 20250401 111000 236037040 5770 5770 5770 5770 0
539 20250401 110900 236037040 5770 5770 5770 5760 510
540 20250401 110800 233094420 5800 5800 5800 5800 0
541 20250401 110700 233094420 5800 5800 5800 5800 0
542 20250401 110600 233094420 5800 5800 5800 5800 0
543 20250401 110500 233094420 5800 5790 5800 5790 559
544 20250401 110400 229853070 5780 5780 5780 5780 0
545 20250401 110300 229853070 5780 5740 5780 5740 982
546 20250401 110200 224192310 5740 5740 5740 5740 74
547 20250401 110100 223767550 5730 5730 5730 5730 0
548 20250401 110000 223767550 5730 5770 5770 5730 220
549 20250401 105900 222503430 5760 5760 5760 5760 451
550 20250401 105800 219905670 5720 5720 5720 5720 0
551 20250401 105700 219905670 5720 5720 5760 5720 5
552 20250401 105600 219877000 5710 5740 5740 5690 828
553 20250401 105500 215147240 5740 5740 5740 5740 178
554 20250401 105400 214125520 5770 5770 5770 5770 86
555 20250401 105300 213629300 5770 5770 5770 5770 30
556 20250401 105200 213456200 5770 5770 5770 5770 0
557 20250401 105100 213456200 5770 5770 5770 5770 219
558 20250401 105000 212192570 5760 5760 5790 5760 414
559 20250401 104900 209804610 5760 5760 5770 5760 819
560 20250401 104800 205084800 5770 5770 5770 5770 377
561 20250401 104700 202909510 5770 5770 5770 5770 320
562 20250401 104600 201063110 5780 5780 5780 5780 685
563 20250401 104500 197103810 5760 5760 5770 5760 628
564 20250401 104400 193480360 5760 5750 5760 5750 1102
565 20250401 104300 187132870 5750 5750 5750 5750 265
566 20250401 104200 185609120 5740 5740 5740 5740 0
567 20250401 104100 185609120 5740 5730 5740 5730 520
568 20250401 104000 182624360 5710 5710 5710 5710 10
569 20250401 103900 182567260 5710 5710 5710 5710 0
570 20250401 103800 182567260 5710 5720 5720 5710 172
571 20250401 103700 181583660 5730 5730 5730 5730 53
572 20250401 103600 181279970 5720 5720 5720 5720 149
573 20250401 103500 180427690 5730 5730 5730 5730 0
574 20250401 103400 180427690 5730 5730 5730 5730 2
575 20250401 103300 180416230 5730 5730 5730 5730 0
576 20250401 103200 180416230 5730 5730 5730 5730 0
577 20250401 103100 180416230 5730 5730 5730 5730 0
578 20250401 103000 180416230 5730 5730 5730 5730 6
579 20250401 102900 180381850 5730 5730 5730 5730 1
580 20250401 102800 180376120 5720 5720 5720 5720 155
581 20250401 102700 179489520 5720 5730 5730 5720 86
582 20250401 102600 178997590 5740 5740 5740 5740 145
583 20250401 102500 178165290 5750 5750 5750 5750 216
584 20250401 102400 176923290 5750 5750 5750 5750 0
585 20250401 102300 176923290 5750 5740 5750 5740 291
586 20250401 102200 175250360 5720 5700 5740 5700 231
587 20250401 102100 173926500 5700 5700 5700 5700 124
588 20250401 102000 173219700 5710 5710 5710 5710 0
589 20250401 101900 173219700 5710 5710 5710 5710 136
590 20250401 101800 172443140 5740 5740 5740 5740 0
591 20250401 101700 172443140 5740 5740 5740 5740 14
592 20250401 101600 172362780 5750 5750 5750 5750 10
593 20250401 101500 172305280 5750 5750 5750 5750 0
594 20250401 101400 172305280 5750 5750 5750 5750 16
595 20250401 101300 172213280 5750 5730 5760 5710 1030
596 20250401 101200 166320390 5720 5720 5720 5720 44
597 20250401 101100 166068710 5700 5700 5700 5700 3
598 20250401 101000 166051610 5690 5690 5690 5690 126
599 20250401 100900 165334670 5690 5690 5690 5690 1
600 20250401 100800 165328980 5690 5690 5690 5690 0
601 20250401 100700 165328980 5690 5680 5690 5680 74
602 20250401 100600 164908650 5680 5680 5680 5680 0
603 20250401 100500 164908650 5680 5680 5680 5680 0
604 20250401 100400 164908650 5680 5680 5680 5680 0
605 20250401 100300 164908650 5680 5680 5680 5680 0
606 20250401 100200 164908650 5680 5680 5680 5680 0
607 20250401 100100 164908650 5680 5680 5680 5680 31
608 20250401 100000 164732570 5680 5680 5680 5680 0
609 20250401 095900 164732570 5680 5680 5680 5680 150
610 20250401 095800 163880570 5660 5680 5680 5660 44
611 20250401 095700 163631490 5680 5670 5680 5660 407
612 20250401 095600 161327780 5680 5680 5680 5680 10
613 20250401 095500 161270980 5690 5690 5700 5690 53
614 20250401 095400 160969400 5690 5690 5690 5690 306
615 20250401 095300 159228260 5710 5710 5710 5710 0
616 20250401 095200 159228260 5710 5710 5710 5710 0
617 20250401 095100 159228260 5710 5690 5780 5690 437
618 20250401 095000 156728300 5690 5690 5690 5690 0
619 20250401 094900 156728300 5690 5670 5690 5660 157
620 20250401 094800 155836800 5660 5660 5660 5660 0
621 20250401 094700 155836800 5660 5660 5660 5660 0
622 20250401 094600 155836800 5660 5660 5660 5660 75
623 20250401 094500 155412300 5680 5680 5680 5680 195
624 20250401 094400 154304700 5680 5690 5700 5680 238
625 20250401 094300 152951550 5700 5690 5700 5690 36
626 20250401 094200 152746700 5690 5680 5690 5680 1248
627 20250401 094100 145658050 5680 5680 5680 5680 10
628 20250401 094000 145601250 5680 5680 5680 5680 8
629 20250401 093900 145555810 5680 5680 5680 5680 3
630 20250401 093800 145538770 5640 5680 5680 5640 26
631 20250401 093700 145392090 5640 5640 5640 5640 0
632 20250401 093600 145392090 5640 5640 5660 5640 1341
633 20250401 093500 137821410 5630 5640 5640 5630 817
634 20250401 093400 133213620 5650 5700 5700 5650 4
635 20250401 093300 133190870 5650 5650 5650 5650 0
636 20250401 093200 133190870 5650 5710 5710 5650 415
637 20250401 093100 130843720 5680 5680 5680 5680 87
638 20250401 093000 130349560 5690 5700 5700 5690 98
639 20250401 092900 129791930 5700 5700 5700 5700 0
640 20250401 092800 129791930 5700 5700 5700 5700 0
641 20250401 092700 129791930 5700 5680 5700 5680 69
642 20250401 092600 129399980 5640 5690 5690 5630 441
643 20250401 092500 126905990 5690 5720 5720 5690 287
644 20250401 092400 125268130 5700 5700 5700 5700 127
645 20250401 092300 124544230 5730 5730 5730 5730 1
646 20250401 092200 124538500 5700 5730 5730 5700 163
647 20250401 092100 123609200 5700 5700 5700 5700 10
648 20250401 092000 123552200 5710 5730 5730 5710 286
649 20250401 091900 121918080 5710 5730 5730 5710 365
650 20250401 091800 119827310 5730 5730 5730 5730 2
651 20250401 091700 119815850 5730 5740 5740 5730 456
652 20250401 091600 117199410 5740 5750 5750 5740 311
653 20250401 091500 115412760 5750 5760 5760 5750 940
654 20250401 091400 110000860 5750 5750 5750 5740 282
655 20250401 091300 108379410 5770 5750 5770 5750 271
656 20250401 091200 106817970 5750 5760 5760 5750 300
657 20250401 091100 105090970 5730 5750 5760 5730 428
658 20250401 091000 102630930 5730 5700 5740 5690 872
659 20250401 090900 97639210 5690 5730 5730 5690 150
660 20250401 090800 96782830 5730 5680 5730 5680 602
661 20250401 090700 93360820 5700 5690 5720 5690 592
662 20250401 090600 89981120 5690 5690 5690 5690 1
663 20250401 090500 89975430 5690 5650 5690 5650 1448
664 20250401 090400 81769580 5650 5630 5650 5630 535
665 20250401 090300 78753730 5640 5650 5660 5630 637
666 20250401 090200 75155230 5660 5650 5670 5640 832
667 20250401 090100 70455130 5630 5670 5670 5630 854
668 20250401 090000 65627430 5670 5540 5690 5540 11795

1
083420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,24000000,0,139440000000,0.00
20250327,0,24000000,0,150240000000,0.00
20250326,0,24000000,0,146880000000,0.00
20250325,0,24000000,0,145920000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 24000000 0 139440000000 0.00
3 20250327 0 24000000 0 150240000000 0.00
4 20250326 0 24000000 0 146880000000 0.00
5 20250325 0 24000000 0 145920000000 0.00